Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.68 | 25.79 | 25.42 | 25.78 | 100,823 | +0.06(+0.23%) |
Jan 30, 2024 | 25.71 | 25.77 | 25.70 | 25.72 | 112,434 | -0.02(-0.08%) |
Jan 29, 2024 | 25.75 | 25.79 | 25.71 | 25.74 | 112,112 | +0.03(+0.12%) |
Jan 26, 2024 | 25.73 | 25.73 | 25.69 | 25.71 | 38,609 | +0.03(+0.12%) |
Jan 25, 2024 | 25.73 | 25.76 | 25.61 | 25.68 | 81,030 | -0.03(-0.12%) |
Jan 24, 2024 | 25.64 | 25.71 | 25.59 | 25.71 | 143,992 | -0.05(-0.19%) |
Jan 23, 2024 | 25.74 | 25.82 | 25.74 | 25.76 | 93,416 | +0.03(+0.12%) |
Jan 22, 2024 | 25.68 | 25.77 | 25.66 | 25.73 | 143,573 | +0.06(+0.23%) |
Jan 19, 2024 | 25.73 | 25.76 | 25.67 | 25.67 | 51,143 | -0.05(-0.19%) |
Jan 18, 2024 | 25.76 | 25.77 | 25.71 | 25.72 | 170,101 | -0.02(-0.08%) |
Jan 17, 2024 | 25.79 | 25.81 | 25.73 | 25.74 | 102,481 | +0.02(+0.08%) |
Jan 16, 2024 | 25.60 | 25.72 | 25.60 | 25.72 | 336,902 | +0.27(+1.06%) |
Jan 12, 2024 | 25.41 | 25.45 | 25.34 | 25.45 | 113,780 | -0.05(-0.20%) |
Jan 11, 2024 | 25.40 | 25.51 | 25.40 | 25.50 | 94,397 | +0.06(+0.24%) |
Jan 10, 2024 | 25.44 | 25.46 | 25.40 | 25.44 | 49,309 | -0.02(-0.08%) |
Jan 09, 2024 | 25.40 | 25.46 | 25.37 | 25.46 | 153,351 | +0.11(+0.43%) |
Jan 08, 2024 | 25.37 | 25.40 | 25.31 | 25.35 | 161,151 | -0.02(-0.08%) |
Jan 05, 2024 | 25.39 | 25.42 | 25.29 | 25.37 | 100,818 | -0.03(-0.12%) |
Jan 04, 2024 | 25.41 | 25.41 | 25.36 | 25.40 | 147,665 | +0.02(+0.08%) |
Jan 03, 2024 | 25.37 | 25.42 | 25.35 | 25.38 | 83,267 | +0.08(+0.32%) |
Jan 02, 2024 | 25.05 | 25.33 | 25.04 | 25.30 | 777,812 | +0.19(+0.76%) |
Dec 29, 2023 | 25.05 | 25.13 | 25.05 | 25.11 | 1,467,194 | +0.01(+0.04%) |
Dec 28, 2023 | 25.01 | 25.11 | 25.00 | 25.10 | 104,909 | +0.04(+0.16%) |
Dec 27, 2023 | 25.11 | 25.23 | 25.06 | 25.06 | 158,927 | -0.08(-0.32%) |
Dec 26, 2023 | 25.14 | 25.21 | 25.13 | 25.14 | 116,737 | -0.09(-0.36%) |
Dec 22, 2023 | 25.14 | 25.28 | 25.05 | 25.23 | 664,151 | +0.03(+0.10%) |
Dec 21, 2023 | 25.23 | 25.26 | 25.19 | 25.20 | 210,613 | -0.21(-0.81%) |
Dec 20, 2023 | 25.29 | 25.41 | 25.28 | 25.41 | 53,347 | +0.14(+0.56%) |
Dec 19, 2023 | 25.34 | 25.34 | 25.25 | 25.27 | 159,259 | -0.16(-0.63%) |
Dec 18, 2023 | 25.34 | 25.44 | 25.34 | 25.43 | 390,324 | +0.09(+0.37%) |
Dec 15, 2023 | 25.31 | 25.35 | 25.29 | 25.34 | 1,632,079 | +0.12(+0.48%) |
Dec 14, 2023 | 25.33 | 25.34 | 25.20 | 25.21 | 499,040 | -0.26(-1.03%) |
Dec 13, 2023 | 25.64 | 25.66 | 25.37 | 25.48 | 1,143,185 | -0.17(-0.66%) |
Dec 12, 2023 | 25.67 | 25.70 | 25.62 | 25.64 | 93,462 | -0.06(-0.22%) |
Dec 11, 2023 | 25.71 | 25.71 | 25.66 | 25.70 | 63,703 | +0.01(+0.04%) |
Dec 08, 2023 | 25.65 | 25.69 | 25.43 | 25.69 | 175,417 | +0.12(+0.48%) |
Dec 07, 2023 | 25.58 | 25.60 | 25.48 | 25.57 | 128,030 | -0.10(-0.40%) |
Dec 06, 2023 | 25.58 | 25.67 | 25.58 | 25.67 | 68,222 | +0.04(+0.15%) |
Dec 05, 2023 | 25.57 | 25.65 | 25.57 | 25.64 | 557,993 | +0.08(+0.33%) |
Dec 04, 2023 | 25.56 | 25.60 | 25.51 | 25.55 | 242,349 | +0.13(+0.51%) |
Dec 01, 2023 | 25.50 | 25.55 | 25.37 | 25.42 | 956,660 | -0.09(-0.37%) |
Nov 30, 2023 | 25.50 | 25.58 | 25.47 | 25.51 | 79,242 | +0.11(+0.44%) |
Nov 29, 2023 | 25.42 | 25.42 | 25.34 | 25.40 | 556,423 | +0.04(+0.15%) |
Nov 28, 2023 | 25.41 | 25.42 | 25.32 | 25.36 | 252,244 | -0.09(-0.37%) |
Nov 27, 2023 | 25.48 | 25.50 | 25.46 | 25.46 | 85,310 | -0.03(-0.11%) |
Nov 24, 2023 | 25.53 | 25.58 | 25.48 | 25.49 | 43,779 | -0.09(-0.37%) |
Nov 22, 2023 | 25.65 | 25.65 | 25.58 | 25.58 | 68,092 | +0.07(+0.26%) |
Nov 21, 2023 | 25.46 | 25.54 | 25.43 | 25.51 | 174,376 | +0.02(+0.07%) |
Nov 20, 2023 | 25.58 | 25.58 | 25.48 | 25.49 | 133,349 | -0.18(-0.69%) |
Nov 17, 2023 | 25.64 | 25.67 | 25.61 | 25.67 | 29,027 | -0.03(-0.11%) |
Nov 16, 2023 | 25.71 | 25.75 | 25.64 | 25.70 | 77,297 | -0.02(-0.07%) |
Nov 15, 2023 | 25.68 | 25.74 | 25.67 | 25.72 | 1,565,637 | +0.06(+0.22%) |
Nov 14, 2023 | 25.78 | 25.78 | 25.62 | 25.66 | 258,992 | -0.32(-1.22%) |
Nov 13, 2023 | 26.01 | 26.10 | 25.96 | 25.98 | 43,886 | -0.01(-0.04%) |
Nov 10, 2023 | 26.01 | 26.07 | 25.98 | 25.99 | 232,405 | -0.06(-0.22%) |
Nov 09, 2023 | 25.92 | 26.05 | 25.88 | 26.05 | 122,035 | +0.14(+0.54%) |
Nov 08, 2023 | 25.93 | 25.95 | 25.85 | 25.91 | 422,364 | +0.03(+0.11%) |
Nov 07, 2023 | 25.88 | 25.92 | 25.85 | 25.88 | 634,646 | +0.07(+0.29%) |
Nov 06, 2023 | 25.77 | 25.82 | 25.75 | 25.80 | 1,048,918 | +0.03(+0.11%) |
Nov 03, 2023 | 25.78 | 25.82 | 25.26 | 25.78 | 200,646 | -0.18(-0.68%) |
Nov 02, 2023 | 25.99 | 26.02 | 25.94 | 25.95 | 387,859 | -0.19(-0.72%) |